Indicators

Huntington Ingalls Industries (NY: HII )

276.97 +0.99 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	292.30	292.86	290.06	291.62	314,806	-0.23(-0.08%)
Feb 28, 2024	290.00	292.82	289.85	291.85	257,766	+2.36(+0.82%)
Feb 27, 2024	287.79	289.68	285.79	289.49	201,805	+1.16(+0.40%)
Feb 26, 2024	288.74	289.88	286.95	288.33	218,730	+0.19(+0.07%)
Feb 23, 2024	287.88	289.50	287.33	288.14	181,356	+0.85(+0.30%)
Feb 22, 2024	287.45	287.74	284.49	287.29	199,942	+0.46(+0.16%)
Feb 21, 2024	284.59	287.38	283.90	286.83	235,981	+3.31(+1.17%)
Feb 20, 2024	284.22	286.70	283.28	283.51	256,995	-0.29(-0.10%)
Feb 16, 2024	283.36	286.03	282.06	283.80	264,404	+0.10(+0.04%)
Feb 15, 2024	280.09	283.83	280.08	283.70	302,306	+4.66(+1.67%)
Feb 14, 2024	275.68	279.44	275.24	279.05	265,747	+5.18(+1.89%)
Feb 13, 2024	273.18	275.86	272.16	273.87	314,284	-0.63(-0.23%)
Feb 12, 2024	272.74	275.49	272.74	274.50	161,012	+1.83(+0.67%)
Feb 09, 2024	271.49	273.08	269.79	272.66	197,885	+1.76(+0.65%)
Feb 08, 2024	273.32	274.15	268.95	270.90	280,820	-2.60(-0.95%)
Feb 07, 2024	265.42	274.61	265.09	273.50	475,071	+8.48(+3.20%)
Feb 06, 2024	264.58	266.32	263.83	265.02	394,537	+0.29(+0.11%)
Feb 05, 2024	265.07	266.57	261.82	264.73	248,711	-2.56(-0.96%)
Feb 02, 2024	264.88	268.11	262.17	267.29	325,720	+0.69(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.